Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Orvana Minerals Corp (OP: ORVMF )

0.1593 UNCHANGED
Last Price Updated: 3:57 PM EDT, May 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2013 0.7700 0.7700 0.7600 0.7680 5,200 -0.02(-2.09%)
Apr 26, 2013 0.7844 0.7844 0.7844 1,000 -0.01(-1.70%)
Apr 25, 2013 0.8057 0.8156 0.7873 0.7980 13,900 +0.06(+8.28%)
Apr 24, 2013 0.7360 0.7812 0.7339 0.7370 51,850 +0.02(+2.93%)
Apr 23, 2013 0.7245 0.7245 0.7160 0.7160 3,100 -0.02(-2.72%)
Apr 22, 2013 0.7070 0.7370 0.7070 0.7360 69,225 +0.03(+4.47%)
Apr 19, 2013 0.6800 0.7050 0.6800 0.7045 8,425 +0.07(+10.77%)
Apr 18, 2013 0.6490 0.6490 0.6360 0.6360 18,000 -0.05(-7.15%)
Apr 17, 2013 0.7275 0.7275 0.6200 0.6850 63,530 -0.05(-6.46%)
Apr 16, 2013 0.7305 0.7362 0.7300 0.7323 33,999 +0.00(+0.59%)
Apr 15, 2013 0.8000 0.8000 0.7210 0.7280 35,432 -0.16(-17.65%)
Apr 12, 2013 0.9030 0.9030 0.8230 0.8840 23,500 -0.04(-4.54%)
Apr 11, 2013 0.9240 0.9260 0.9000 0.9260 46,872 -0.03(-2.83%)
Apr 10, 2013 1.021 1.021 0.9530 0.9530 3,200 -0.09(-8.37%)
Apr 09, 2013 1.040 1.040 1.040 1.040 5,150 +0.10(+11.23%)
Apr 08, 2013 0.9350 0.9350 0.9350 0.9350 100 +0.03(+3.39%)
Apr 05, 2013 0.9043 0.9043 0.9043 0.9043 2,000 +0.00(+0.25%)
Apr 04, 2013 0.9020 0.9020 0.9020 0.9020 5,000 -0.06(-6.04%)
Apr 03, 2013 0.9600 0.9600 0.9600 0.9600 100 +0.00(+0.10%)
Apr 02, 2013 0.9705 0.9705 0.9440 0.9590 22,500 -0.02(-2.04%)
Apr 01, 2013 0.9790 0.9790 0.9790 0.9790 1,700 -0.06(-5.64%)
Mar 27, 2013 1.038 1.038 1.038 0 +0.04(+3.75%)
Mar 21, 2013 1.000 1.000 1.000 0 -0.01(-0.89%)
Mar 20, 2013 1.024 1.035 1.009 1.009 8,500 -0.01(-1.18%)
Mar 19, 2013 1.019 1.021 1.019 1.021 6,000 -0.00(-0.16%)
Mar 18, 2013 1.025 1.025 1.023 1.023 12,500 -0.06(-5.66%)
Mar 14, 2013 1.084 1.084 1.084 0 +0.01(+0.65%)
Mar 13, 2013 1.070 1.077 1.070 1.077 8,000 -0.05(-4.77%)
Mar 12, 2013 1.131 1.131 1.131 1.131 8,000 +0.04(+3.57%)
Mar 11, 2013 1.075 1.092 1.075 1.092 2,600 +0.02(+1.68%)
Mar 08, 2013 1.074 1.074 1.074 1.074 700 +0.00(+0.08%)
Mar 07, 2013 1.052 1.076 1.014 1.073 14,400 +0.06(+5.88%)
Mar 06, 2013 0.9770 1.014 0.9770 1.014 3,000 +0.05(+4.90%)
Mar 05, 2013 0.9813 0.9813 0.9662 0.9662 115,620 -0.01(-1.00%)
Mar 04, 2013 0.9868 0.9868 0.9760 0.9760 3,100 -0.02(-2.26%)
Mar 01, 2013 0.9650 1.015 0.9650 0.9986 13,000 -0.10(-9.19%)
Feb 27, 2013 1.100 1.100 1.100 1.100 0 -0.02(-1.43%)
Feb 26, 2013 1.125 1.125 1.105 1.116 7,900 -0.01(-0.96%)
Feb 25, 2013 1.157 1.167 1.115 1.127 40,800 -0.00(-0.35%)
Feb 22, 2013 0.9690 1.131 0.9690 1.131 20,549 +0.14(+14.54%)
Feb 21, 2013 0.9650 1.022 0.9641 0.9870 33,100 -0.07(-6.62%)
Feb 20, 2013 1.089 1.092 1.057 1.057 23,500 -0.04(-4.07%)
Feb 19, 2013 1.100 1.121 1.092 1.102 30,900 -0.02(-1.41%)
Feb 15, 2013 1.192 1.192 1.117 1.118 23,500 -0.07(-5.93%)
Feb 14, 2013 1.208 1.208 1.188 1.188 17,900 -0.01(-1.20%)
Feb 13, 2013 1.186 1.202 1.162 1.202 25,800 +0.04(+3.52%)
Feb 12, 2013 1.133 1.161 1.111 1.161 26,000 +0.15(+15.24%)
Feb 11, 2013 1.018 1.018 1.008 1.008 7,300 +0.06(+6.11%)
Feb 08, 2013 0.9499 0.9499 0.9499 0.9499 5,500 -0.01(-0.92%)
Feb 07, 2013 0.9637 0.9637 0.9587 0.9587 2,000 -0.00(-0.03%)
Feb 06, 2013 0.9660 0.9660 0.9516 0.9590 24,600 +0.01(+1.48%)
Feb 04, 2013 0.9650 0.9650 0.9450 0.9450 13,100 +0.01(+0.53%)
Feb 01, 2013 0.9400 0.9400 0.9400 0.9400 8,500 -0.00(-0.42%)
Jan 31, 2013 0.9420 0.9465 0.9420 0.9440 4,000 +0.03(+3.85%)
Jan 25, 2013 0.9090 0.9090 0.9090 0 -0.03(-3.60%)
Jan 24, 2013 0.9130 0.9429 0.9130 0.9429 21,000 +0.02(+2.06%)
Jan 22, 2013 0.9239 0.9239 0.9239 0 -0.06(-5.99%)
Jan 18, 2013 0.9827 0.9828 0.9827 0.9828 6,500 -0.00(-0.22%)
Jan 17, 2013 0.9610 0.9850 0.9610 0.9850 9,000 +0.07(+7.31%)
Jan 16, 2013 0.9190 0.9190 0.9179 0.9179 7,608 -0.02(-2.04%)
Jan 15, 2013 0.9490 0.9490 0.9370 0.9370 6,000 +0.01(+0.97%)
Jan 14, 2013 0.9365 0.9365 0.9270 0.9280 2,500 -0.04(-4.23%)
Jan 12, 2013 0.9590 0.9690 0.9590 0.9690 23,000 +0.00(+0.00%)
Jan 11, 2013 0.9590 0.9690 0.9590 0.9690 23,000 +0.03(+3.04%)
Jan 10, 2013 0.9404 0.9404 0.9404 0.9404 800 -0.01(-0.60%)
Jan 09, 2013 0.9458 0.9461 0.9402 0.9461 6,900 +0.01(+1.08%)
Jan 08, 2013 0.9190 0.9360 0.9190 0.9360 55,600 +0.03(+3.41%)
Jan 07, 2013 0.9051 0.9051 0.9051 0.9051 400 +0.03(+3.09%)
Jan 03, 2013 0.8780 0.8780 0.8780 0.8780 1,000 -0.04(-4.28%)
Jan 02, 2013 0.9173 0.9173 0.8710 0.9173 10,000 +0.05(+5.32%)
Dec 31, 2012 0.8580 0.8710 0.8500 0.8710 63,000 +0.04(+4.69%)
Dec 28, 2012 0.8320 0.8320 0.8320 0.8320 30,300 +0.00(+0.00%)
Dec 27, 2012 0.8036 0.8320 0.8036 0.8320 76,500 +0.00(+0.30%)
Dec 24, 2012 0.8295 0.8295 0.8295 0 +0.08(+11.03%)
Dec 21, 2012 0.7480 0.7480 0.7471 0.7471 8,300 +0.00(+0.55%)
Dec 20, 2012 0.7430 0.7430 0.7430 0.7430 1,000 +0.00(+0.41%)
Dec 19, 2012 0.7400 0.7400 0.7400 0.7400 4,300 -0.03(-3.52%)
Dec 18, 2012 0.7770 0.7770 0.7670 0.7670 16,500 -0.03(-3.52%)
Dec 17, 2012 0.7875 0.7950 0.7875 0.7950 20,500 +0.01(+1.15%)
Dec 14, 2012 0.7875 0.7875 0.7860 0.7860 11,000 -0.00(-0.13%)
Dec 13, 2012 0.7875 0.7875 0.7870 0.7870 30,500 -0.03(-3.35%)
Dec 06, 2012 0.8143 0.8143 0.8143 1,400 +0.00(+0.16%)
Dec 04, 2012 0.8130 0.8130 0.8130 0 -0.05(-5.47%)
Nov 27, 2012 0.8600 0.8600 0.8600 0.8600 0 +0.00(+0.23%)
Nov 24, 2012 0.8580 0.8580 0.8580 24,400 +0.00(+0.00%)
Nov 23, 2012 0.8580 0.8580 0.8580 0.8580 1,000 +0.03(+4.03%)
Nov 21, 2012 0.8248 0.8248 0.8248 0.8248 1,000 -0.02(-2.16%)
Nov 15, 2012 0.8430 0.8430 0.8430 0 -0.02(-2.26%)
Nov 14, 2012 0.8544 0.8625 0.8544 0.8625 6,000 -0.01(-1.37%)
Nov 13, 2012 0.8730 0.8745 0.8418 0.8745 17,100 -0.01(-1.30%)
Nov 09, 2012 0.8860 0.8860 0.8860 0.8860 0 +0.01(+1.43%)
Nov 08, 2012 0.8735 0.8735 0.8735 0.8735 500 -0.01(-0.80%)
Nov 07, 2012 0.8972 0.8972 0.8805 0.8805 7,000 +0.01(+1.09%)
Nov 04, 2012 0.8710 0.8710 0.8710 0 +0.00(+0.00%)
Nov 02, 2012 0.8710 0.8710 0.8710 0.8710 2,500 -0.02(-2.16%)
Nov 01, 2012 0.8902 0.8902 0.8902 0.8902 500 +0.02(+2.03%)
Oct 31, 2012 0.8640 0.8725 0.8640 0.8725 5,000 -0.00(-0.30%)
Oct 26, 2012 0.8751 0.8751 0.8751 0 -0.04(-3.85%)
Oct 25, 2012 0.9101 0.9101 0.9101 0.9101 995 +0.02(+2.14%)
Oct 24, 2012 0.8910 0.8910 0.8910 0.8910 1,000 -0.01(-1.22%)
Oct 22, 2012 0.9020 0.9020 0.9020 1,000 -0.03(-3.31%)
Oct 19, 2012 0.9329 0.9329 0.9329 0.9329 800 +0.00(+0.39%)
Oct 18, 2012 0.9293 0.9293 0.9293 0.9293 11,000 -0.04(-4.02%)
Oct 11, 2012 0.9682 0.9682 0.9682 2,000 +0.00(+0.18%)
Oct 09, 2012 0.9665 0.9665 0.9665 31,000 -0.03(-3.35%)
Oct 06, 2012 1.000 1.000 1.000 0 +0.00(+0.00%)
Oct 05, 2012 0.9990 1.000 0.9990 1.000 3,500 -0.00(-0.40%)
Oct 04, 2012 0.9220 1.004 0.9220 1.004 5,900 +0.11(+11.80%)
Oct 03, 2012 0.8980 0.8980 0.8980 0.8980 23,500 -0.04(-3.94%)
Sep 20, 2012 0.9348 0.9348 0.9348 0.9348 0 -0.04(-4.37%)
Sep 18, 2012 0.9775 0.9775 0.9775 2,000 +0.04(+4.66%)
Sep 14, 2012 0.9340 0.9340 0.9340 0 +0.02(+2.39%)
Sep 13, 2012 0.9122 0.9122 0.9122 0.9122 1,000 +0.02(+1.74%)
Sep 11, 2012 0.8966 0.8966 0.8966 4,500 -0.03(-2.87%)
Sep 10, 2012 0.9231 0.9231 0.9231 0.9231 3,000 -0.01(-1.06%)
Sep 07, 2012 0.9340 0.9340 0.9330 0.9330 44,000 +0.03(+3.71%)
Aug 31, 2012 0.8996 0.8996 0.8996 0 +0.05(+5.46%)
Aug 30, 2012 0.8530 0.8530 0.8530 0.8530 1,000 -0.00(-0.29%)
Aug 27, 2012 0.8555 0.8555 0.8555 0 +0.01(+1.25%)
Aug 24, 2012 0.8496 0.8496 0.8449 0.8449 1,000 -0.01(-1.01%)
Aug 23, 2012 0.8799 0.8799 0.8535 0.8535 50,000 -0.03(-3.23%)
Aug 22, 2012 0.9031 0.9031 0.8820 0.8820 13,350 -0.02(-1.89%)
Aug 21, 2012 0.9290 0.9290 0.8990 0.8990 10,000 +0.01(+1.34%)
Aug 15, 2012 0.8871 0.8871 0.8871 0 -0.05(-4.92%)
Aug 13, 2012 0.9330 0.9330 0.9330 0 -0.03(-2.71%)
Aug 08, 2012 0.9590 0.9590 0.9590 0.9590 0 +0.00(+0.10%)
Aug 07, 2012 0.9469 0.9580 0.9469 0.9580 25,180 +0.00(+0.10%)
Aug 03, 2012 0.9570 0.9570 0.9570 0 +0.01(+0.84%)
Aug 02, 2012 0.9490 0.9490 0.9490 0.9490 1,000 +0.03(+2.82%)
Jul 30, 2012 0.9230 0.9230 0.9230 0 +0.09(+10.94%)
Jul 25, 2012 0.8320 0.8320 0.8320 0 +0.00(+0.33%)
Jul 24, 2012 0.8270 0.8293 0.8270 0.8293 20,000 +0.00(+0.22%)
Jul 18, 2012 0.8275 0.8275 0.8275 0 +0.02(+2.92%)
Jul 17, 2012 0.8040 0.8040 0.8040 0.8040 351 +0.01(+1.17%)
Jul 16, 2012 0.7947 0.7947 0.7947 0.7947 14,000 -0.02(-2.97%)
Jul 11, 2012 0.8190 0.8190 0.8190 0 -0.05(-5.86%)
Jul 05, 2012 0.8700 0.8700 0.8700 0 -0.02(-1.69%)
Jul 03, 2012 0.8230 0.8850 0.8230 0.8850 16,200 -0.01(-1.01%)
Jun 28, 2012 0.8940 0.8940 0.8940 0 +0.01(+1.05%)
Jun 27, 2012 0.8847 0.8847 0.8749 0.8847 23,000 -0.02(-1.81%)
Jun 26, 2012 0.9010 0.9010 0.9010 0.9010 11,000 -0.01(-1.03%)
Jun 25, 2012 0.9089 0.9104 0.9089 0.9104 2,300 -0.07(-6.86%)
Jun 20, 2012 0.9775 0.9775 0.9775 0 +0.07(+7.54%)
Jun 19, 2012 0.9090 0.9100 0.8978 0.9090 90,850 +0.01(+1.06%)
Jun 18, 2012 0.8995 0.8995 0.8995 0.8995 5,000 +0.01(+1.18%)
Jun 14, 2012 0.8890 0.8890 0.8890 0 +0.04(+4.34%)
Jun 13, 2012 0.8520 0.8520 0.8520 0.8520 280 +0.01(+1.53%)
Jun 12, 2012 0.8493 0.8493 0.8392 0.8392 400 -0.00(-0.10%)
Jun 11, 2012 0.8400 0.8400 0.8400 0.8400 1,000 -0.01(-1.64%)
Jun 08, 2012 0.8250 0.8540 0.8250 0.8540 10,000 +0.01(+0.83%)
Jun 06, 2012 0.8470 0.8470 0.8470 0 -0.02(-1.74%)
Jun 04, 2012 0.8620 0.8620 0.8620 0.8620 0 +0.00(+0.43%)
Jun 01, 2012 0.8400 0.8583 0.8244 0.8583 32,800 -0.06(-6.20%)
May 30, 2012 0.9150 0.9150 0.9150 0.9150 0 +0.07(+8.36%)
May 29, 2012 0.8444 0.8444 0.8444 0.8444 2,500 -0.01(-0.78%)
May 25, 2012 0.8610 0.8620 0.8510 0.8510 1,640 +0.01(+1.73%)
May 23, 2012 0.8365 0.8365 0.8365 0 +0.00(+0.10%)
May 22, 2012 0.8357 0.8357 0.8357 0.8357 500 +0.00(+0.44%)
May 17, 2012 0.8320 0.8320 0.8320 0 +0.02(+2.32%)
May 16, 2012 0.8270 0.8270 0.8070 0.8131 7,000 +0.01(+1.51%)
May 15, 2012 0.8210 0.8245 0.8010 0.8010 20,420 -0.06(-6.95%)
May 14, 2012 0.8930 0.8930 0.8553 0.8608 19,500 -0.04(-4.88%)
May 11, 2012 0.9000 0.9050 0.8970 0.9050 46,450 -0.00(-0.07%)
May 10, 2012 0.9056 0.9056 0.9056 0.9056 5,000 +0.09(+11.66%)
May 09, 2012 0.8110 0.8110 0.8110 0.8110 229 -0.04(-5.26%)
May 08, 2012 0.8680 0.8680 0.8560 0.8560 12,000 -0.01(-1.52%)
May 04, 2012 0.8692 0.8692 0.8692 0 -0.05(-5.42%)
May 03, 2012 0.9162 0.9190 0.9162 0.9190 4,000 +0.00(+0.11%)
May 02, 2012 0.9560 0.9560 0.9180 0.9180 1,700 -0.00(-0.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.